Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Food & Beverage Co. (OP: CHIF )

0.0763 UNCHANGED
Last Price Updated: 3:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1330 0 +0.02(+18.75%)
Nov 24, 2023 0.1120 0 +0.00(+3.23%)
Nov 22, 2023 0.1085 0.1085 0.1085 0.1085 1,500 -0.03(-19.63%)
Nov 17, 2023 0.1350 0 +0.02(+14.50%)
Nov 16, 2023 0.0908 0.1245 0.0900 0.1179 36,062 +0.03(+33.98%)
Nov 15, 2023 0.0825 0.0880 0.0825 0.0880 3,006 -0.00(-2.98%)
Nov 02, 2023 0.0907 0 +0.00(+1.80%)
Oct 31, 2023 0.0891 0 +0.01(+7.22%)
Oct 18, 2023 0.0831 0 +0.01(+10.80%)
Oct 13, 2023 0.0750 0 -0.02(-20.21%)
Sep 25, 2023 0.0940 0 -0.00(-1.88%)
Sep 19, 2023 0.0958 0 +0.01(+9.49%)
Sep 18, 2023 0.0875 0.0875 0.0875 0.0875 101 +0.01(+9.65%)
Sep 12, 2023 0.0798 0 -0.02(-18.15%)
Sep 01, 2023 0.0975 0 +0.00(+2.85%)
Aug 22, 2023 0.0948 0 +0.01(+8.34%)
Aug 21, 2023 0.0875 0.0875 0.0875 0.0875 2,000 -0.01(-10.26%)
Aug 18, 2023 0.0975 0.0975 0.0975 0.0975 500 +0.02(+22.18%)
Aug 15, 2023 0.0798 0 -0.01(-9.32%)
Aug 11, 2023 0.0880 0 -0.01(-9.93%)
Aug 07, 2023 0.0977 0 +0.00(+0.10%)
Aug 03, 2023 0.0976 0 -0.02(-19.27%)
Aug 02, 2023 0.0830 0.1209 0.0830 0.1209 14,265 -0.01(-7.71%)
Aug 01, 2023 0.1310 0.1310 0.1310 0.1310 110 +0.00(+2.42%)
Jul 31, 2023 0.1279 0.1279 0.1279 0.1279 100 +0.03(+25.15%)
Jul 28, 2023 0.1022 0.1310 0.1022 0.1022 4,150 -0.05(-30.90%)
Jul 27, 2023 0.1479 0.1479 0.1479 0.1479 250 +0.05(+44.86%)
Jul 21, 2023 0.1021 0 -0.01(-7.18%)
Jul 17, 2023 0.1100 0 -0.00(-1.79%)
Jul 12, 2023 0.1120 0 +0.00(+0.09%)
Jul 10, 2023 0.1119 0 -0.02(-15.55%)
Jun 20, 2023 0.1325 0 +0.01(+5.16%)
Jun 14, 2023 0.1260 0 +0.00(+0.80%)
Jun 02, 2023 0.1250 0 +0.02(+21.36%)
Jun 01, 2023 0.1030 0.1030 0.1030 0.1030 194 -0.01(-7.21%)
May 31, 2023 0.1121 0.1121 0.1110 0.1110 708 +0.01(+8.72%)
May 24, 2023 0.1021 0 +0.00(+0.00%)
May 19, 2023 0.1021 10 -0.04(-26.01%)
May 17, 2023 0.1380 0 -0.01(-4.83%)
May 16, 2023 0.1450 0.1450 0.1066 0.1450 600 -0.00(-0.82%)
May 15, 2023 0.1462 0.1462 0.1462 0.1462 500 -0.00(-1.22%)
May 12, 2023 0.1480 0.1480 0.1480 0.1480 500 +0.04(+43.69%)
May 11, 2023 0.1030 0.1030 0.1030 0.1030 100 -0.04(-28.92%)
May 08, 2023 0.1449 0 -0.00(-2.09%)
May 05, 2023 0.1021 0.1480 0.1021 0.1480 1,100 -0.01(-3.90%)
May 03, 2023 0.1540 0 +0.00(+0.00%)
May 02, 2023 0.1190 0.1540 0.1010 0.1540 6,125 -0.00(-0.65%)
May 01, 2023 0.1550 0.1550 0.0840 0.1550 975 +0.00(+0.00%)
Apr 28, 2023 0.0820 0.1550 0.0820 0.1550 1,800 +0.00(+0.32%)
Apr 26, 2023 0.1545 0 +0.02(+14.87%)
Apr 24, 2023 0.1345 0 -0.02(-13.11%)
Apr 19, 2023 0.1548 2 -0.01(-3.13%)
Apr 18, 2023 0.0830 0.1598 0.0830 0.1598 3,300 -0.03(-15.89%)
Apr 17, 2023 0.0820 0.1900 0.0820 0.1900 1,879 +0.04(+27.86%)
Apr 10, 2023 0.1486 0 +0.00(+0.00%)
Apr 06, 2023 0.1486 0.1486 0.1486 0.1486 125 +0.00(+1.02%)
Mar 31, 2023 0.1471 0 +0.03(+28.14%)
Mar 27, 2023 0.1148 0 -0.00(-0.43%)
Mar 24, 2023 0.1153 0.1153 0.1153 0.1153 100 +0.03(+42.35%)
Mar 23, 2023 0.0810 0.0810 0.0810 0.0810 275 -0.05(-37.01%)
Mar 20, 2023 0.1286 0 +0.01(+7.17%)
Mar 17, 2023 0.0800 0.1200 0.0800 0.1200 754 -0.01(-7.69%)
Mar 14, 2023 0.1300 0 -0.02(-13.33%)
Mar 13, 2023 0.1500 0.1500 0.1145 0.1500 4,600 +0.00(+0.00%)
Mar 10, 2023 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.67%)
Mar 08, 2023 0.1490 35 +0.00(+0.00%)
Mar 06, 2023 0.1490 0 +0.00(+0.00%)
Mar 03, 2023 0.1490 0.1490 0.1490 0.1490 100 +0.07(+96.05%)
Mar 02, 2023 0.0760 0.0760 0.0760 0.0760 500 -0.07(-49.33%)
Feb 27, 2023 0.1500 0 +0.04(+33.33%)
Feb 16, 2023 0.1125 0 -0.00(-0.44%)
Feb 14, 2023 0.1130 0 -0.04(-24.67%)
Feb 13, 2023 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Feb 02, 2023 0.1500 0 +0.01(+7.53%)
Feb 01, 2023 0.1395 0.1395 0.1395 0.1395 280 -0.01(-7.00%)
Jan 30, 2023 0.1500 0 +0.02(+15.38%)
Jan 24, 2023 0.1300 0 -0.02(-16.13%)
Jan 17, 2023 0.1550 0 +0.06(+66.67%)
Jan 13, 2023 0.0930 0.0930 0.0930 0.0930 100 -0.04(-32.36%)
Jan 11, 2023 0.1375 0 +0.05(+53.63%)
Jan 03, 2023 0.0895 0 +0.00(+0.79%)
Dec 30, 2022 0.1100 0.1200 0.0888 0.0888 22,600 -0.02(-19.27%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 1,000 -0.04(-26.67%)
Dec 28, 2022 0.1500 0.1500 0.1500 0.1500 12,050 +0.02(+15.38%)
Dec 27, 2022 0.1590 0.1590 0.1200 0.1300 19,565 +0.03(+30.00%)
Dec 22, 2022 0.1000 0 +0.01(+5.26%)
Dec 21, 2022 0.0950 0.0950 0.0950 0.0950 200 -0.06(-40.25%)
Dec 16, 2022 0.1590 0 +0.07(+76.67%)
Dec 15, 2022 0.0900 0.0900 0.0900 0.0900 4,201 -0.03(-22.75%)
Dec 13, 2022 0.1165 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.